Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 10.94 | 10.94 | 10.72 | 10.84 | 413,356 | -0.02(-0.22%) |
Oct 30, 2002 | 10.66 | 10.87 | 10.59 | 10.87 | 531,121 | +0.24(+2.24%) |
Oct 29, 2002 | 10.76 | 10.82 | 10.44 | 10.63 | 1,489,898 | -0.07(-0.67%) |
Oct 28, 2002 | 10.67 | 10.82 | 10.61 | 10.70 | 998,481 | +0.21(+1.98%) |
Oct 25, 2002 | 10.49 | 10.56 | 10.22 | 10.49 | 1,317,625 | +0.15(+1.44%) |
Oct 24, 2002 | 10.52 | 10.61 | 10.19 | 10.34 | 2,222,398 | +0.01(+0.06%) |
Oct 23, 2002 | 10.16 | 10.40 | 10.15 | 10.34 | 924,962 | +0.18(+1.82%) |
Oct 22, 2002 | 10.28 | 10.51 | 10.02 | 10.15 | 2,291,375 | -0.13(-1.27%) |
Oct 21, 2002 | 9.713 | 10.31 | 9.713 | 10.28 | 2,193,798 | +0.57(+5.88%) |
Oct 18, 2002 | 9.689 | 9.784 | 9.344 | 9.713 | 1,125,835 | +0.08(+0.86%) |
Oct 17, 2002 | 9.724 | 9.748 | 9.415 | 9.629 | 1,798,948 | +0.16(+1.69%) |
Oct 16, 2002 | 9.855 | 9.855 | 9.392 | 9.469 | 2,136,261 | -0.34(-3.45%) |
Oct 15, 2002 | 9.927 | 9.956 | 9.748 | 9.808 | 1,242,760 | +0.03(+0.30%) |
Oct 14, 2002 | 9.421 | 9.808 | 9.421 | 9.778 | 520,354 | -0.02(-0.18%) |
Oct 11, 2002 | 9.956 | 10.02 | 9.689 | 9.796 | 2,427,478 | +0.13(+1.35%) |
Oct 10, 2002 | 9.059 | 9.808 | 8.857 | 9.665 | 2,420,580 | +0.61(+6.76%) |
Oct 09, 2002 | 9.927 | 9.927 | 8.999 | 9.053 | 1,626,506 | -0.84(-8.53%) |
Oct 08, 2002 | 10.43 | 10.43 | 9.374 | 9.897 | 5,519,153 | -0.39(-3.76%) |
Oct 07, 2002 | 10.34 | 10.60 | 10.28 | 10.28 | 18,590,088 | -0.10(-0.92%) |
Oct 04, 2002 | 10.91 | 10.91 | 10.34 | 10.38 | 551,646 | -0.50(-4.59%) |
Oct 03, 2002 | 11.20 | 11.20 | 10.82 | 10.88 | 381,222 | -0.06(-0.54%) |
Oct 02, 2002 | 11.17 | 11.36 | 10.88 | 10.94 | 621,800 | -0.34(-3.00%) |
Oct 01, 2002 | 11.23 | 11.30 | 10.91 | 11.28 | 468,369 | +0.18(+1.61%) |
Sep 30, 2002 | 10.76 | 11.12 | 10.70 | 11.10 | 184,218 | +0.15(+1.36%) |
Sep 27, 2002 | 11.25 | 11.25 | 10.87 | 10.95 | 546,094 | -0.19(-1.71%) |
Sep 26, 2002 | 10.85 | 11.14 | 10.85 | 11.14 | 2,748,641 | +0.42(+3.94%) |
Sep 25, 2002 | 10.41 | 10.82 | 10.41 | 10.72 | 681,692 | +0.31(+2.97%) |
Sep 24, 2002 | 10.69 | 10.69 | 10.37 | 10.41 | 291,216 | -0.35(-3.26%) |
Sep 23, 2002 | 11.09 | 11.09 | 10.58 | 10.76 | 274,729 | -0.29(-2.64%) |
Sep 20, 2002 | 11.32 | 11.32 | 10.85 | 11.05 | 992,088 | -0.40(-3.53%) |
Sep 19, 2002 | 11.70 | 11.70 | 11.44 | 11.45 | 609,351 | -0.24(-2.08%) |
Sep 18, 2002 | 11.41 | 11.79 | 11.21 | 11.70 | 323,013 | +0.37(+3.31%) |
Sep 17, 2002 | 11.77 | 11.93 | 11.31 | 11.32 | 236,876 | -0.43(-3.64%) |
Sep 16, 2002 | 12.02 | 12.02 | 11.58 | 11.75 | 204,406 | -0.14(-1.15%) |
Sep 13, 2002 | 11.86 | 11.91 | 11.63 | 11.89 | 142,327 | +0.17(+1.47%) |
Sep 12, 2002 | 11.92 | 12.01 | 11.71 | 11.72 | 221,566 | -0.31(-2.57%) |
Sep 11, 2002 | 12.07 | 12.13 | 11.94 | 12.02 | 147,206 | +0.01(+0.10%) |
Sep 10, 2002 | 12.33 | 12.33 | 11.95 | 12.01 | 85,295 | -0.28(-2.27%) |
Sep 09, 2002 | 12.20 | 12.35 | 11.98 | 12.29 | 308,713 | -0.02(-0.19%) |
Sep 06, 2002 | 12.48 | 12.60 | 12.27 | 12.32 | 122,644 | +0.00(+0.00%) |
Sep 05, 2002 | 12.36 | 12.39 | 12.23 | 12.32 | 150,907 | -0.04(-0.29%) |
Sep 04, 2002 | 12.48 | 12.48 | 12.17 | 12.35 | 119,952 | -0.08(-0.62%) |
Sep 03, 2002 | 12.81 | 12.81 | 12.33 | 12.43 | 187,919 | -0.35(-2.74%) |
Aug 30, 2002 | 13.08 | 13.08 | 12.72 | 12.78 | 123,148 | -0.20(-1.51%) |
Aug 29, 2002 | 13.05 | 13.06 | 12.84 | 12.98 | 177,489 | -0.18(-1.40%) |
Aug 28, 2002 | 13.31 | 13.31 | 12.99 | 13.16 | 264,467 | -0.08(-0.63%) |
Aug 27, 2002 | 13.37 | 13.52 | 13.18 | 13.24 | 99,595 | -0.13(-0.98%) |
Aug 26, 2002 | 13.28 | 13.39 | 13.21 | 13.37 | 103,969 | +0.21(+1.58%) |
Aug 23, 2002 | 13.37 | 13.37 | 13.11 | 13.17 | 127,522 | -0.21(-1.56%) |
Aug 22, 2002 | 13.15 | 13.43 | 13.15 | 13.37 | 191,620 | +0.27(+2.04%) |
Aug 21, 2002 | 12.86 | 13.13 | 12.70 | 13.11 | 225,268 | +0.39(+3.09%) |
Aug 20, 2002 | 12.73 | 12.89 | 12.59 | 12.71 | 90,174 | +0.16(+1.28%) |
Aug 16, 2002 | 12.87 | 12.87 | 12.51 | 12.55 | 141,318 | -0.20(-1.58%) |
Aug 15, 2002 | 12.78 | 12.89 | 12.64 | 12.76 | 284,319 | +0.02(+0.19%) |
Aug 14, 2002 | 12.48 | 12.73 | 12.33 | 12.73 | 126,681 | +0.37(+3.03%) |
Aug 13, 2002 | 12.53 | 12.69 | 12.36 | 12.36 | 185,227 | -0.35(-2.76%) |
Aug 12, 2002 | 12.48 | 12.77 | 12.39 | 12.71 | 276,075 | +0.47(+3.84%) |
Aug 07, 2002 | 12.24 | 12.36 | 12.02 | 12.24 | 501,175 | +0.09(+0.73%) |
Aug 06, 2002 | 12.10 | 12.22 | 12.01 | 12.15 | 247,643 | +0.48(+4.13%) |
Aug 05, 2002 | 11.77 | 12.05 | 11.67 | 11.67 | 147,879 | -0.21(-1.75%) |
Aug 02, 2002 | 12.08 | 12.17 | 11.76 | 11.88 | 198,182 | -0.24(-1.96%) |